Echtzeit-Aktienkurs Flanigan's Enterprises
Bid:
Ask:
Aktienkurse zur Flanigan's Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 24,43 | 25,41 | 24,38 | 24,50 | -1,92% | 8.102,00 |
| 03.04.2025 | 24,42 | 24,98 | 24,42 | 24,98 | -0,04% | 628,00 |
| 28.03.2025 | 24,47 | 25,00 | 24,47 | 24,99 | -2,00% | 1.816,00 |
| 27.03.2025 | 24,57 | 25,50 | 24,56 | 25,50 | 3,70% | 4.485,00 |
| 25.03.2025 | 24,59 | 24,59 | 24,59 | 24,59 | -0,85% | 284,00 |
| 24.03.2025 | 24,43 | 24,80 | 24,43 | 24,80 | -0,80% | 1.310,00 |
| 21.03.2025 | 24,76 | 25,20 | 24,76 | 25,00 | -0,40% | 3.610,00 |
| 20.03.2025 | 25,24 | 25,50 | 25,02 | 25,10 | -0,40% | 2.366,00 |
| 19.03.2025 | 25,28 | 25,30 | 24,70 | 25,20 | 0,16% | 2.333,00 |
| 18.03.2025 | 25,19 | 25,31 | 24,57 | 25,16 | -0,16% | 7.649,00 |
| 17.03.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 2,02% | 428,00 |
| 14.03.2025 | 24,70 | 24,70 | 24,70 | 24,70 | -3,14% | 1.044,00 |
| 12.03.2025 | 24,30 | 25,50 | 24,30 | 25,50 | 2,12% | 1.190,00 |
| 10.03.2025 | 24,47 | 25,11 | 24,47 | 24,97 | 2,76% | 4.635,00 |
| 07.03.2025 | 24,30 | 24,30 | 24,30 | 24,30 | -4,67% | 492,00 |
| 06.03.2025 | 25,49 | 25,49 | 25,49 | 25,49 | 1,23% | 646,00 |
| 05.03.2025 | 24,79 | 25,29 | 24,60 | 25,18 | 2,36% | 6.437,00 |
| 04.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | 606,00 |
| 03.03.2025 | 25,09 | 25,09 | 25,00 | 25,00 | -1,15% | 1.166,00 |
| 26.02.2025 | 25,29 | 25,29 | 25,29 | 25,29 | 0,64% | 340,00 |
| 25.02.2025 | 25,13 | 25,13 | 25,13 | 25,13 | 2,20% | 498,00 |
| 24.02.2025 | 24,99 | 24,99 | 24,59 | 24,59 | -1,24% | 552,00 |
| 20.02.2025 | 24,90 | 24,90 | 24,90 | 24,90 | -1,35% | 825,00 |
| 12.02.2025 | 24,55 | 25,30 | 24,55 | 25,24 | 1,16% | 5.049,00 |
| 11.02.2025 | 25,07 | 25,15 | 24,95 | 24,95 | -0,89% | 1.387,00 |
| 10.02.2025 | 24,25 | 25,18 | 24,25 | 25,18 | -0,30% | 1.042,00 |
| 07.02.2025 | 25,28 | 25,29 | 25,14 | 25,25 | -0,59% | 3.176,00 |
| 05.02.2025 | 25,39 | 25,40 | 24,83 | 25,40 | 1,36% | 2.588,00 |
| 04.02.2025 | 24,77 | 25,14 | 24,77 | 25,06 | 1,79% | 2.100,00 |
| 03.02.2025 | 25,31 | 25,31 | 24,62 | 24,62 | -1,01% | 509,00 |
| 31.01.2025 | 25,40 | 25,40 | 24,83 | 24,87 | -2,01% | 1.575,00 |
| 30.01.2025 | 24,85 | 25,38 | 24,85 | 25,38 | 0,51% | 1.936,00 |
| 29.01.2025 | 24,87 | 25,25 | 24,87 | 25,25 | -0,51% | 1.758,00 |
| 28.01.2025 | 25,02 | 25,38 | 24,90 | 25,38 | 0,04% | 2.078,00 |
| 27.01.2025 | 25,50 | 25,50 | 25,37 | 25,37 | -0,12% | 558,00 |
| 24.01.2025 | 25,05 | 25,40 | 24,80 | 25,40 | -0,39% | 5.322,00 |
| 23.01.2025 | 24,62 | 25,50 | 24,50 | 25,50 | 3,07% | 8.818,00 |
| 22.01.2025 | 24,74 | 24,74 | 24,74 | 24,74 | -1,00% | 714,00 |
| 21.01.2025 | 24,87 | 25,50 | 24,76 | 24,99 | 0,36% | 3.778,00 |
| 17.01.2025 | 25,21 | 25,50 | 24,82 | 24,90 | 0,18% | 6.762,00 |
| 16.01.2025 | 25,00 | 25,00 | 24,86 | 24,86 | 2,28% | 1.012,00 |
| 15.01.2025 | 25,25 | 25,44 | 24,30 | 24,30 | -2,39% | 2.642,00 |
| 14.01.2025 | 25,06 | 25,06 | 24,90 | 24,90 | -1,72% | 1.657,00 |
| 13.01.2025 | 24,72 | 25,33 | 24,72 | 25,33 | 0,84% | 1.370,00 |
| 10.01.2025 | 24,76 | 25,50 | 24,61 | 25,12 | 0,88% | 5.851,00 |
| 08.01.2025 | 24,71 | 25,38 | 24,68 | 24,90 | -1,07% | 7.445,00 |
| 07.01.2025 | 24,90 | 25,31 | 24,75 | 25,17 | 1,70% | 8.468,00 |
| 06.01.2025 | 24,22 | 24,75 | 24,22 | 24,75 | 0,61% | 2.375,00 |
| 02.01.2025 | 24,15 | 25,35 | 24,15 | 24,60 | -2,57% | 2.506,00 |
| 31.12.2024 | 24,64 | 25,25 | 24,46 | 25,25 | -0,94% | 3.297,00 |
| 30.12.2024 | 25,50 | 25,50 | 24,17 | 25,49 | 1,46% | 12.334,00 |
| 27.12.2024 | 24,55 | 25,24 | 24,45 | 25,12 | 1,09% | 3.818,00 |
| 24.12.2024 | 24,85 | 24,85 | 24,85 | 24,85 | 0,12% | 369,00 |
| 23.12.2024 | 24,38 | 25,25 | 24,38 | 24,82 | 0,73% | 3.582,00 |
| 20.12.2024 | 24,78 | 25,10 | 24,16 | 24,64 | 0,74% | 4.880,00 |
| 19.12.2024 | 24,46 | 24,46 | 24,46 | 24,46 | 0,87% | 641,00 |
| 18.12.2024 | 24,01 | 24,40 | 24,01 | 24,25 | -0,61% | 848,00 |
| 16.12.2024 | 24,51 | 24,80 | 23,94 | 24,40 | -2,75% | 4.261,00 |
| 13.12.2024 | 24,74 | 25,20 | 24,74 | 25,09 | -0,08% | 2.338,00 |
| 12.12.2024 | 24,91 | 25,25 | 24,65 | 25,11 | 1,82% | 4.268,00 |
| 11.12.2024 | 24,63 | 24,66 | 24,63 | 24,66 | -1,36% | 742,00 |
| 10.12.2024 | 24,57 | 25,50 | 24,57 | 25,00 | 1,63% | 1.900,00 |
| 06.12.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,95% | 970,00 |
| 04.12.2024 | 24,59 | 25,23 | 24,38 | 25,09 | 2,37% | 5.101,00 |
| 03.12.2024 | 24,75 | 24,75 | 24,51 | 24,51 | -0,97% | 655,00 |
| 27.11.2024 | 24,81 | 24,81 | 24,75 | 24,75 | -0,76% | 1.255,00 |
| 25.11.2024 | 24,94 | 24,94 | 24,94 | 24,94 | 0,40% | 624,00 |
| 22.11.2024 | 24,73 | 25,09 | 24,50 | 24,84 | 0,00% | 5.601,00 |
| 20.11.2024 | 24,50 | 24,85 | 24,50 | 24,84 | 1,39% | 7.645,00 |
| 19.11.2024 | 24,86 | 24,86 | 24,50 | 24,50 | 0,00% | 845,00 |
| 15.11.2024 | 24,56 | 24,72 | 24,50 | 24,50 | -1,01% | 1.341,00 |
| 14.11.2024 | 24,65 | 24,75 | 24,65 | 24,75 | -2,37% | 727,00 |
| 12.11.2024 | 25,15 | 25,35 | 24,65 | 25,35 | 0,60% | 1.902,00 |
| 07.11.2024 | 25,18 | 25,73 | 25,18 | 25,20 | -0,68% | 1.647,00 |
| 06.11.2024 | 25,38 | 25,38 | 25,25 | 25,37 | 1,69% | 819,00 |
| 04.11.2024 | 25,43 | 25,43 | 24,95 | 24,95 | -0,16% | 294,00 |
| 01.11.2024 | 25,06 | 25,06 | 24,32 | 24,99 | -0,40% | 7.118,00 |
| 31.10.2024 | 25,09 | 25,09 | 25,09 | 25,09 | -1,61% | 606,00 |
| 30.10.2024 | 25,50 | 25,50 | 25,50 | 25,50 | -1,01% | 282,00 |
| 29.10.2024 | 25,76 | 25,76 | 25,76 | 25,76 | -0,02% | 509,00 |
| 28.10.2024 | 25,50 | 25,77 | 25,50 | 25,77 | -0,33% | 1.191,00 |
| 25.10.2024 | 25,85 | 25,85 | 25,85 | 25,85 | -0,81% | 605,00 |
| 24.10.2024 | 26,06 | 26,06 | 26,06 | 26,06 | -1,66% | 160,00 |
| 23.10.2024 | 25,81 | 26,74 | 25,81 | 26,50 | 1,65% | 2.720,00 |
| 18.10.2024 | 25,94 | 26,07 | 25,94 | 26,07 | -0,23% | 647,00 |
| 17.10.2024 | 26,00 | 26,13 | 25,52 | 26,13 | 0,11% | 1.409,00 |
| 14.10.2024 | 26,10 | 26,10 | 26,10 | 26,10 | 0,38% | 487,00 |
| 11.10.2024 | 25,85 | 26,00 | 25,85 | 26,00 | -0,38% | 1.055,00 |
| 10.10.2024 | 26,03 | 26,33 | 25,99 | 26,10 | -1,17% | 6.159,00 |
| 09.10.2024 | 25,66 | 26,41 | 25,66 | 26,41 | 0,99% | 1.626,00 |
| 08.10.2024 | 26,30 | 26,34 | 26,15 | 26,15 | 1,55% | 1.124,00 |
| 07.10.2024 | 26,30 | 26,30 | 25,75 | 25,75 | -0,96% | 3.163,00 |
| 04.10.2024 | 25,52 | 26,00 | 25,52 | 26,00 | -1,70% | 940,00 |
| 03.10.2024 | 26,18 | 27,00 | 25,70 | 26,45 | 1,03% | 7.109,00 |
| 02.10.2024 | 26,18 | 26,19 | 26,18 | 26,18 | -0,04% | 2.148,00 |
| 01.10.2024 | 26,23 | 26,23 | 26,19 | 26,19 | -4,76% | 2.484,00 |
| 23.09.2024 | 27,50 | 27,50 | 27,50 | 27,50 | -4,65% | 463,00 |
| 20.09.2024 | 28,84 | 28,84 | 28,84 | 28,84 | 9,82% | 5.431,00 |
| 18.09.2024 | 26,26 | 26,26 | 26,26 | 26,26 | 0,11% | 504,00 |
| 17.09.2024 | 26,21 | 26,23 | 26,21 | 26,23 | 0,08% | 388,00 |